SYN
Ранг 598
Bridge
Synapse
$0.1594
+0.77% 24H
+4.24% 7D
Market cap
Market cap
$34.92M
0.00% от рынка
Fully diluted
Fully diluted
$39.85M
+14.12% выше рыночной капитализации
Объём, 24h
Объём, 24h
$5.66M
16.20% от market cap
В обращении
В обращении
219.07M SYN
из 250.00M максимум
От исторического максимума
От исторического максимума
-96.76%
максимум по 23 Oct 2021
Волатильность, 30d
Волатильность, 30d
243.2%
аннуализировано по дневным движениям
Ниже приведены 400 последних ежедневных наблюдений. Загружаемый файл содержит все наблюдения, которые есть в нашей базе. 1800 хранимых ежедневных наблюдений
| Дата | Цена | Market cap | Объём |
|---|---|---|---|
| 2026-10-02 | $0.1815 | — | — |
| 2026-10-01 | $0.1595 | — | — |
| 2026-09-30 | $0.1687 | — | — |
| 2026-09-29 | $0.1723 | — | — |
| 2026-09-28 | $0.1771 | — | — |
| 2026-09-27 | $0.1870 | — | — |
| 2026-09-26 | $0.1870 | — | — |
| 2026-09-25 | $0.1885 | — | — |
| 2026-09-24 | $0.2003 | — | — |
| 2026-09-23 | $0.2175 | — | — |
| 2026-09-22 | $0.2327 | — | — |
| 2026-09-21 | $0.2327 | — | — |
| 2026-09-20 | $0.2197 | — | — |
| 2026-09-19 | $0.2201 | — | — |
| 2026-09-18 | $0.2206 | — | — |
| 2026-09-17 | $0.1875 | — | — |
| 2026-09-16 | $0.1795 | — | — |
| 2026-09-15 | $0.0999 | — | — |
| 2026-09-14 | $0.0999 | — | — |
| 2026-09-13 | $0.0787 | — | — |
| 2026-09-12 | $0.0807 | — | — |
| 2026-09-11 | $0.0814 | — | — |
| 2026-09-10 | $0.0800 | — | — |
| 2026-09-09 | $0.0884 | — | — |
| 2026-09-08 | $0.0902 | — | — |
| 2026-09-07 | $0.0902 | — | — |
| 2026-09-06 | $0.0897 | — | — |
| 2026-09-05 | $0.0910 | — | — |
| 2026-09-04 | $0.0912 | — | — |
| 2026-09-03 | $0.0934 | — | — |
| 2026-09-02 | $0.0866 | — | — |
| 2026-09-01 | $0.0904 | — | — |
| 2026-08-31 | $0.0904 | — | — |
| 2026-08-30 | $0.0959 | — | — |
| 2026-08-29 | $0.1000 | — | — |
| 2026-08-28 | $0.1039 | — | — |
| 2026-08-27 | $0.1107 | — | — |
| 2026-08-26 | $0.1119 | — | — |
| 2026-08-25 | $0.1112 | — | — |
| 2026-08-24 | $0.1112 | — | — |
| 2026-08-23 | $0.1114 | — | — |
| 2026-08-22 | $0.1105 | — | — |
| 2026-08-21 | $0.1080 | — | — |
| 2026-08-20 | $0.1078 | — | — |
| 2026-08-19 | $0.1105 | — | — |
| 2026-08-18 | $0.1050 | — | — |
| 2026-08-17 | $0.1050 | — | — |
| 2026-08-16 | $0.1056 | — | — |
| 2026-08-15 | $0.1043 | — | — |
| 2026-08-14 | $0.1052 | — | — |
| 2026-08-13 | $0.1094 | — | — |
| 2026-08-12 | $0.1025 | — | — |
| 2026-08-11 | $0.1089 | — | — |
| 2026-08-10 | $0.1089 | — | — |
| 2026-08-09 | $0.1059 | — | — |
| 2026-08-08 | $0.1067 | — | — |
| 2026-08-07 | $0.1074 | — | — |
| 2026-08-06 | $0.1182 | — | — |
| 2026-08-05 | $0.1421 | — | — |
| 2026-08-04 | $0.0943 | — | — |
| 2026-08-03 | $0.0943 | — | — |
| 2026-08-02 | $0.0890 | — | — |
| 2026-08-01 | $0.0877 | — | — |
| 2026-07-31 | $0.1012 | — | — |
| 2026-07-30 | $0.1061 | — | — |
| 2026-07-29 | $0.1320 | — | — |
| 2026-07-28 | $0.1345 | — | — |
| 2026-07-27 | $0.1345 | — | — |
| 2026-07-26 | $0.1435 | — | — |
| 2026-07-25 | $0.1712 | — | — |
| 2026-07-24 | $0.1436 | — | — |
| 2026-07-23 | $0.1431 | — | — |
| 2026-07-22 | $0.1810 | — | — |
| 2026-07-21 | $0.2026 | — | — |
| 2026-07-20 | $0.2026 | — | — |
| 2026-07-19 | $0.2159 | — | — |
| 2026-07-18 | $0.2251 | — | — |
| 2026-07-17 | $0.1738 | — | — |
| 2026-07-16 | $0.2213 | — | — |
| 2026-07-15 | $0.2462 | — | — |
| 2026-07-14 | $0.2723 | — | — |
| 2026-07-13 | $0.2723 | — | — |
| 2026-07-12 | $0.3211 | — | — |
| 2026-07-11 | $0.2917 | — | — |
| 2026-07-10 | $0.3059 | — | — |
| 2026-07-09 | $0.3763 | — | — |
| 2026-07-08 | $0.3518 | — | — |
| 2026-07-07 | $0.3702 | — | — |
| 2026-07-06 | $0.3702 | — | — |
| 2026-07-05 | $0.3917 | — | — |
| 2026-07-04 | $0.3554 | — | — |
| 2026-07-03 | $0.4452 | — | — |
| 2026-07-02 | $0.5147 | — | — |
| 2026-07-01 | $0.5270 | — | — |
| 2026-06-30 | $0.5606 | — | — |
| 2026-06-29 | $0.5606 | — | — |
| 2026-06-28 | $0.3767 | — | — |
| 2026-06-27 | $0.2987 | — | — |
| 2026-06-26 | $0.3305 | — | — |
| 2026-06-25 | $0.3324 | — | — |
| 2026-06-24 | $0.3220 | — | — |
| 2026-06-23 | $0.2730 | — | — |
| 2026-06-22 | $0.2730 | — | — |
| 2026-06-21 | $0.1752 | — | — |
| 2026-06-20 | $0.1334 | — | — |
| 2026-06-19 | $0.1353 | — | — |
| 2026-06-18 | $0.1375 | — | — |
| 2026-06-17 | $0.0833 | — | — |
| 2026-06-16 | $0.0510 | — | — |
| 2026-06-15 | $0.0510 | — | — |
| 2026-06-14 | $0.0376 | — | — |
| 2026-06-13 | $0.0380 | — | — |
| 2026-06-12 | $0.0307 | — | — |
| 2026-06-11 | $0.0310 | — | — |
| 2026-06-10 | $0.0283 | — | — |
| 2026-06-09 | $0.0304 | — | — |
| 2026-06-08 | $0.0304 | — | — |
| 2026-06-07 | $0.0392 | — | — |
| 2026-06-06 | $0.0413 | — | — |
| 2026-06-05 | $0.0420 | — | — |
| 2026-06-04 | $0.0452 | — | — |
| 2026-06-03 | $0.0471 | — | — |
| 2026-06-02 | $0.0439 | — | — |
| 2026-06-01 | $0.0439 | — | — |
| 2026-05-31 | $0.0450 | — | — |
| 2026-05-30 | $0.0441 | — | — |
| 2026-05-29 | $0.0428 | — | — |
| 2026-05-28 | $0.0401 | — | — |
| 2026-05-27 | $0.0414 | — | — |
| 2026-05-26 | $0.0429 | — | — |
| 2026-05-25 | $0.0429 | — | — |
| 2026-05-24 | $0.0440 | — | — |
| 2026-05-23 | $0.0468 | — | — |
| 2026-05-22 | $0.0455 | — | — |
| 2026-05-21 | $0.0517 | — | — |
| 2026-05-20 | $0.0516 | — | — |
| 2026-05-19 | $0.0497 | — | — |
| 2026-05-18 | $0.0497 | — | — |
| 2026-05-17 | $0.0483 | — | — |
| 2026-05-16 | $0.0509 | — | — |
| 2026-05-15 | $0.0512 | — | — |
| 2026-05-14 | $0.0545 | — | — |
| 2026-05-13 | $0.0547 | — | — |
| 2026-05-12 | $0.0589 | — | — |
| 2026-05-11 | $0.0589 | — | — |
| 2026-05-10 | $0.0598 | — | — |
| 2026-05-09 | $0.0575 | — | — |
| 2026-05-08 | $0.0586 | — | — |
| 2026-05-07 | $0.0588 | — | — |
| 2026-05-06 | $0.0555 | — | — |
| 2026-05-05 | $0.0542 | — | — |
| 2026-05-04 | $0.0542 | — | — |
| 2026-05-03 | $0.0536 | — | — |
| 2026-05-02 | $0.0544 | — | — |
| 2026-05-01 | $0.0528 | — | — |
| 2026-04-30 | $0.0519 | — | — |
| 2026-04-29 | $0.0526 | — | — |
| 2026-04-28 | $0.0536 | — | — |
| 2026-04-27 | $0.0536 | — | — |
| 2026-04-26 | $0.0542 | — | — |
| 2026-04-25 | $0.0539 | — | — |
| 2026-04-24 | $0.0544 | — | — |
| 2026-04-23 | $0.0546 | — | — |
| 2026-04-22 | $0.0534 | — | — |
| 2026-04-21 | $0.0527 | — | — |
| 2026-04-20 | $0.0527 | — | — |
| 2026-04-19 | $0.0499 | — | — |
| 2026-04-18 | $0.0524 | — | — |
| 2026-04-17 | $0.0518 | — | — |
| 2026-04-16 | $0.0491 | — | — |
| 2026-04-15 | $0.0475 | — | — |
| 2026-04-14 | $0.0466 | — | — |
| 2026-04-13 | $0.0466 | — | — |
| 2026-04-12 | $0.0447 | — | — |
| 2026-04-11 | $0.0462 | — | — |
| 2026-04-10 | $0.0474 | — | — |
| 2026-04-09 | $0.0478 | — | — |
| 2026-04-08 | $0.0469 | — | — |
| 2026-04-07 | $0.0495 | — | — |
| 2026-04-06 | $0.0495 | — | — |
| 2026-04-05 | $0.0495 | — | — |
| 2026-04-04 | $0.0520 | — | — |
| 2026-04-03 | $0.0536 | — | — |
| 2026-04-02 | $0.0581 | — | — |
| 2026-04-01 | $0.0484 | — | — |
| 2026-03-31 | $0.0448 | — | — |
| 2026-03-30 | $0.0448 | — | — |
| 2026-03-29 | $0.0441 | — | — |
| 2026-03-28 | $0.0460 | — | — |
| 2026-03-27 | $0.0483 | — | — |
| 2026-03-26 | $0.0478 | — | — |
| 2026-03-25 | $0.0504 | — | — |
| 2026-03-24 | $0.0503 | — | — |
| 2026-03-23 | $0.0503 | — | — |
| 2026-03-22 | $0.0467 | — | — |
| 2026-03-21 | $0.0468 | — | — |
| 2026-03-20 | $0.0469 | — | — |
| 2026-03-19 | $0.0471 | — | — |
| 2026-03-18 | $0.0499 | — | — |
| 2026-03-17 | $0.0485 | — | — |
| 2026-03-16 | $0.0485 | — | — |
| 2026-03-15 | $0.0476 | — | — |
| 2026-03-14 | $0.0467 | — | — |
| 2026-03-13 | $0.0474 | — | — |
| 2026-03-12 | $0.0472 | — | — |
| 2026-03-11 | $0.0474 | — | — |
| 2026-03-10 | $0.0465 | — | — |
| 2026-03-09 | $0.0465 | — | — |
| 2026-03-08 | $0.0458 | — | — |
| 2026-03-07 | $0.0466 | — | — |
| 2026-03-06 | $0.0473 | — | — |
| 2026-03-05 | $0.0485 | — | — |
| 2026-03-04 | $0.0495 | — | — |
| 2026-03-03 | $0.0495 | — | — |
| 2026-03-02 | $0.0495 | — | — |
| 2026-03-01 | $0.0477 | — | — |
| 2026-02-28 | $0.0494 | — | — |
| 2026-02-27 | $0.0494 | — | — |
| 2026-02-26 | $0.0496 | — | — |
| 2026-02-25 | $0.0491 | — | — |
| 2026-02-24 | $0.0465 | — | — |
| 2026-02-23 | $0.0465 | — | — |
| 2026-02-22 | $0.0491 | — | — |
| 2026-02-21 | $0.0482 | — | — |
| 2026-02-20 | $0.0497 | — | — |
| 2026-02-19 | $0.0474 | — | — |
| 2026-02-18 | $0.0477 | — | — |
| 2026-02-17 | $0.0519 | — | — |
| 2026-02-16 | $0.0520 | — | — |
| 2026-02-15 | $0.0491 | — | — |
| 2026-02-14 | $0.0494 | — | — |
| 2026-02-13 | $0.0483 | — | — |
| 2026-02-12 | $0.0472 | — | — |
| 2026-02-11 | $0.0493 | — | — |
| 2026-02-10 | $0.0509 | — | — |
| 2026-02-09 | $0.0509 | — | — |
| 2026-02-08 | $0.0565 | — | — |
| 2026-02-07 | $0.0599 | — | — |
| 2026-02-06 | $0.0617 | — | — |
| 2026-02-05 | $0.0679 | — | — |
| 2026-02-04 | $0.0835 | — | — |
| 2026-02-03 | $0.0718 | — | — |
| 2026-02-02 | $0.0718 | — | — |
| 2026-02-01 | $0.0803 | — | — |
| 2026-01-31 | $0.1180 | — | — |
| 2026-01-30 | $0.1030 | — | — |
| 2026-01-29 | $0.0639 | — | — |
| 2026-01-28 | $0.0615 | — | — |
| 2026-01-27 | $0.0523 | — | — |
| 2026-01-26 | $0.0523 | — | — |
| 2026-01-25 | $0.0504 | — | — |
| 2026-01-24 | $0.0527 | — | — |
| 2026-01-23 | $0.0541 | — | — |
| 2026-01-22 | $0.0541 | — | — |
| 2026-01-21 | $0.0558 | — | — |
| 2026-01-20 | $0.0542 | — | — |
| 2026-01-19 | $0.0542 | — | — |
| 2026-01-18 | $0.0613 | — | — |
| 2026-01-17 | $0.0643 | — | — |
| 2026-01-16 | $0.0654 | — | — |
| 2026-01-15 | $0.0641 | — | — |
| 2026-01-14 | $0.0677 | — | — |
| 2026-01-13 | $0.0691 | — | — |
| 2026-01-12 | $0.0691 | — | — |
| 2026-01-11 | $0.0639 | — | — |
| 2026-01-10 | $0.0661 | — | — |
| 2026-01-09 | $0.0672 | — | — |
| 2026-01-08 | $0.0630 | — | — |
| 2026-01-07 | $0.0587 | — | — |
| 2026-01-06 | $0.0605 | — | — |
| 2026-01-05 | $0.0605 | — | — |
| 2026-01-04 | $0.0590 | — | — |
| 2026-01-03 | $0.0574 | — | — |
| 2026-01-02 | $0.0586 | — | — |
| 2026-01-01 | $0.0541 | — | — |
| 2025-12-31 | $0.0506 | — | — |
| 2025-12-30 | $0.0512 | — | — |
| 2025-12-29 | $0.0512 | — | — |
| 2025-12-28 | $0.0509 | — | — |
| 2025-12-27 | $0.0520 | — | — |
| 2025-12-26 | $0.0499 | — | — |
| 2025-12-25 | $0.0493 | — | — |
| 2025-12-24 | $0.0496 | — | — |
| 2025-12-23 | $0.0491 | — | — |
| 2025-12-22 | $0.0491 | — | — |
| 2025-12-21 | $0.0475 | — | — |
| 2025-12-20 | $0.0492 | — | — |
| 2025-12-19 | $0.0491 | — | — |
| 2025-12-18 | $0.0473 | — | — |
| 2025-12-17 | $0.0513 | — | — |
| 2025-12-16 | $0.0528 | — | — |
| 2025-12-15 | $0.0528 | — | — |
| 2025-12-14 | $0.0551 | — | — |
| 2025-12-13 | $0.0596 | — | — |
| 2025-12-12 | $0.0589 | — | — |
| 2025-12-11 | $0.0597 | — | — |
| 2025-12-10 | $0.0608 | — | — |
| 2025-12-09 | $0.0616 | — | — |
| 2025-12-08 | $0.0616 | — | — |
| 2025-12-07 | $0.0609 | — | — |
| 2025-12-06 | $0.0680 | — | — |
| 2025-12-05 | $0.0572 | — | — |
| 2025-12-04 | $0.0576 | — | — |
| 2025-12-03 | $0.0602 | — | — |
| 2025-12-02 | $0.0582 | — | — |
| 2025-12-01 | $0.0582 | — | — |
| 2025-11-30 | $0.0597 | — | — |
| 2025-11-29 | $0.0599 | — | — |
| 2025-11-28 | $0.0607 | — | — |
| 2025-11-27 | $0.0633 | — | — |
| 2025-11-26 | $0.0638 | — | — |
| 2025-11-25 | $0.0632 | — | — |
| 2025-11-24 | $0.0632 | — | — |
| 2025-11-23 | $0.0592 | — | — |
| 2025-11-22 | $0.0587 | — | — |
| 2025-11-21 | $0.0597 | — | — |
| 2025-11-20 | $0.0650 | — | — |
| 2025-11-19 | $0.0649 | — | — |
| 2025-11-18 | $0.0672 | — | — |
| 2025-11-17 | $0.0672 | — | — |
| 2025-11-16 | $0.0656 | — | — |
| 2025-11-15 | $0.0655 | — | — |
| 2025-11-14 | $0.0644 | — | — |
| 2025-11-13 | $0.0667 | — | — |
| 2025-11-12 | $0.0676 | — | — |
| 2025-11-11 | $0.0687 | — | — |
| 2025-11-10 | $0.0687 | — | — |
| 2025-11-09 | $0.0728 | — | — |
| 2025-11-08 | $0.0739 | — | — |
| 2025-11-07 | $0.0779 | — | — |
| 2025-11-06 | $0.0738 | — | — |
| 2025-11-05 | $0.0744 | — | — |
| 2025-11-04 | $0.0639 | — | — |
| 2025-11-03 | $0.0639 | — | — |
| 2025-11-02 | $0.0762 | — | — |
| 2025-11-01 | $0.0768 | — | — |
| 2025-10-31 | $0.0741 | — | — |
| 2025-10-30 | $0.0779 | — | — |
| 2025-10-29 | $0.0763 | — | — |
| 2025-10-28 | $0.0750 | — | — |
| 2025-10-27 | $0.0750 | — | — |
| 2025-10-26 | $0.0828 | — | — |
| 2025-10-25 | $0.0803 | — | — |
| 2025-10-24 | $0.0799 | — | — |
| 2025-10-23 | $0.0797 | — | — |
| 2025-10-22 | $0.0740 | — | — |
| 2025-10-21 | $0.0771 | — | — |
| 2025-10-20 | $0.0771 | — | — |
| 2025-10-19 | $0.0820 | — | — |
| 2025-10-18 | $0.0808 | — | — |
| 2025-10-17 | $0.0789 | — | — |
| 2025-10-16 | $0.0793 | — | — |
| 2025-10-15 | $0.0823 | — | — |
| 2025-10-14 | $0.0868 | — | — |
| 2025-10-13 | $0.0868 | — | — |
| 2025-10-12 | $0.0834 | — | — |
| 2025-10-11 | $0.0748 | — | — |
| 2025-10-10 | $0.0753 | — | — |
| 2025-10-09 | $0.1112 | — | — |
| 2025-10-08 | $0.1135 | — | — |
| 2025-10-07 | $0.1103 | — | — |
| 2025-10-06 | $0.1103 | — | — |
| 2025-10-05 | $0.1153 | — | — |
| 2025-10-04 | $0.1166 | — | — |
| 2025-10-03 | $0.1195 | — | — |
| 2025-10-02 | $0.1217 | — | — |
| 2025-10-01 | $0.1191 | — | — |
| 2025-09-30 | $0.1131 | — | — |
| 2025-09-29 | $0.1131 | — | — |
| 2025-09-28 | $0.1120 | — | — |
| 2025-09-27 | $0.1086 | — | — |
| 2025-09-26 | $0.1094 | — | — |
| 2025-09-25 | $0.1050 | — | — |
| 2025-09-24 | $0.1133 | — | — |
| 2025-09-23 | $0.1124 | — | — |
| 2025-09-22 | $0.1124 | — | — |
| 2025-09-21 | $0.1297 | — | — |
| 2025-09-20 | $0.1303 | — | — |
| 2025-09-19 | $0.1278 | — | — |
| 2025-09-18 | $0.1355 | — | — |
| 2025-09-17 | $0.1373 | — | — |
| 2025-09-16 | $0.1357 | — | — |
| 2025-09-15 | $0.1357 | — | — |
| 2025-09-14 | $0.1298 | — | — |
| 2025-09-13 | $0.1367 | — | — |
| 2025-09-12 | $0.1376 | — | — |
| 2025-09-11 | $0.1283 | — | — |
| 2025-09-10 | $0.1270 | — | — |
| 2025-09-09 | $0.1237 | — | — |
| 2025-09-08 | $0.1237 | — | — |
| 2025-09-07 | $0.1208 | — | — |
| 2025-09-06 | $0.1183 | — | — |
| 2025-09-05 | $0.1193 | — | — |
| 2025-09-04 | $0.1175 | — | — |
| 2025-09-03 | $0.1211 | — | — |
| 2025-09-02 | $0.1215 | — | — |
| 2025-09-01 | $0.1215 | — | — |
| 2025-08-31 | $0.1226 | — | — |
| 2025-08-30 | $0.1246 | — | — |
| 2025-08-29 | $0.1233 | — | — |